Mercado fechado

Allos S.A. (ALOS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,97-0,23 (-1,08%)
No fechamento: 05:07PM BRT
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202421,1821,2720,7220,9720,974.456.000
29 de mai. de 202420,8621,5020,8421,2021,203.780.600
28 de mai. de 202421,7522,0520,7821,1021,107.021.900
27 de mai. de 202421,2021,4621,1821,3621,361.847.100
24 de mai. de 2024------
23 de mai. de 202420,9321,1920,8821,0621,062.397.300
22 de mai. de 202421,3021,3320,9521,1421,145.591.000
21 de mai. de 202421,4821,7921,3821,4321,432.940.500
20 de mai. de 202421,5921,8921,4921,6121,613.751.600
17 de mai. de 202421,9322,1621,7521,8921,893.562.300
16 de mai. de 202422,2622,4221,8922,0522,053.085.500
15 de mai. de 202421,5322,4321,3722,1322,136.585.400
14 de mai. de 202421,2821,8021,2821,3721,373.116.700
13 de mai. de 202421,2021,7421,1621,3721,375.741.500
10 de mai. de 202421,2821,7620,9221,2021,209.095.100
09 de mai. de 202420,9320,9420,3620,5920,595.220.900
08 de mai. de 202420,8821,1620,7621,1221,122.884.100
07 de mai. de 202421,1321,3320,9721,0821,084.227.800
06 de mai. de 202421,1821,2320,8020,9320,934.546.200
03 de mai. de 202420,6321,4120,5420,9920,998.252.500
02 de mai. de 202420,0720,4619,9020,2720,275.471.800
02 de mai. de 20241.119397 Dividendo
30 de abr. de 202421,3021,3320,4520,8819,7612.141.200
29 de abr. de 202421,4521,6121,3521,5020,352.023.100
26 de abr. de 202420,9021,6720,8621,4520,309.625.300
25 de abr. de 202421,6621,6820,4220,5419,4415.690.800
24 de abr. de 202421,8621,9221,5321,6020,444.601.600
23 de abr. de 202421,5721,9121,2921,8320,663.183.500
22 de abr. de 202421,6921,8621,5921,7320,572.518.800
19 de abr. de 202421,6021,9821,5121,7120,555.094.800
18 de abr. de 202421,9022,0321,5421,6520,493.278.000
17 de abr. de 202422,2222,3821,7121,8320,666.391.300
16 de abr. de 202422,2022,4921,8822,0820,909.148.000
15 de abr. de 202422,8022,8022,1122,3421,147.318.000
12 de abr. de 202423,2923,2922,6822,8421,626.334.000
11 de abr. de 202423,3523,4923,1123,3222,077.734.600
10 de abr. de 202423,9624,0923,4123,4422,184.209.300
09 de abr. de 202424,0924,5423,9624,1422,852.934.900
08 de abr. de 202423,8224,1423,7524,0322,742.817.300
05 de abr. de 202423,7524,0323,5523,8222,542.664.200
04 de abr. de 202423,8524,2923,7623,8822,602.863.200
03 de abr. de 202423,6324,0523,2823,8322,553.377.100
02 de abr. de 202423,6723,8323,3323,6922,423.747.600
01 de abr. de 202423,9224,0423,5923,6822,412.302.700
28 de mar. de 202423,9124,2023,9023,9222,642.893.900
27 de mar. de 202424,0024,2623,8224,1422,852.511.600
26 de mar. de 202423,9624,3323,7924,0622,771.481.500
25 de mar. de 202424,1024,1023,8224,0222,732.864.000
22 de mar. de 202424,4124,6124,0724,0822,793.384.100
21 de mar. de 202424,9824,9924,0324,6323,314.715.100
20 de mar. de 202424,3324,9124,1824,8723,543.240.300
19 de mar. de 202424,5824,6524,0624,3623,052.521.500
18 de mar. de 202424,6824,7224,1524,4923,182.151.000
15 de mar. de 202424,6224,6824,3924,6623,343.001.400
14 de mar. de 202424,4224,7224,1724,5023,194.840.900
13 de mar. de 202424,3024,7524,3024,5623,242.015.300
12 de mar. de 202424,2924,5324,0224,4723,162.641.400
11 de mar. de 202424,1624,3023,9224,1322,843.755.700
08 de mar. de 202424,0124,7024,0024,2522,952.647.400
07 de mar. de 202424,4524,5024,0524,2522,952.042.000
06 de mar. de 202424,1624,5524,1124,4023,092.047.300
05 de mar. de 202424,4224,6323,9724,1622,863.762.800
04 de mar. de 202424,6024,6324,1224,2822,981.442.800
01 de mar. de 202424,6924,6924,1924,5723,252.915.300
29 de fev. de 202424,5624,6924,1824,6923,374.656.300
28 de fev. de 202424,6724,7124,2324,7123,394.225.800
27 de fev. de 202424,2024,9524,1924,7123,395.816.000
26 de fev. de 202423,8524,2823,8424,0522,762.262.400
23 de fev. de 202424,1824,1823,7323,9822,693.087.800
22 de fev. de 202424,1324,2523,8724,1922,893.692.400
21 de fev. de 202424,0124,1423,7623,9722,682.701.100
20 de fev. de 202423,5824,1523,4623,9822,693.538.300
19 de fev. de 202423,4623,7823,2523,6622,394.760.100
16 de fev. de 202423,6123,7423,1023,4722,215.171.100
15 de fev. de 202423,6823,6923,4923,5422,284.689.500
14 de fev. de 202423,9623,9623,4523,6022,335.028.000
09 de fev. de 202424,1024,3223,8023,9622,682.916.000
08 de fev. de 202424,7424,7824,0824,2122,914.396.100
07 de fev. de 202424,6124,9724,4224,8223,492.513.300
06 de fev. de 202424,3124,8624,2724,5723,253.778.000
05 de fev. de 202424,4824,6823,9824,3123,012.884.700
02 de fev. de 202424,6724,7924,0724,4823,172.813.600
01 de fev. de 202424,5525,0324,4024,6723,353.301.500
31 de jan. de 202424,2125,0324,1624,5523,235.680.100
30 de jan. de 202424,3024,4123,5824,0722,786.547.900
29 de jan. de 202424,5424,7724,3124,3123,012.427.100
26 de jan. de 202424,8024,9224,5324,6223,301.390.100
25 de jan. de 202424,3624,9024,2924,6923,373.342.400
24 de jan. de 202425,2525,2824,1724,3123,017.274.100
23 de jan. de 202424,4625,0124,4625,0123,673.702.300
22 de jan. de 202424,5524,6924,1624,4223,114.175.600
19 de jan. de 202424,5624,5923,9224,4923,184.354.000
18 de jan. de 202425,0125,0524,3524,3623,054.100.700
17 de jan. de 202425,0125,1624,5924,9023,573.520.600
16 de jan. de 202425,2725,5425,0525,0623,723.104.600
15 de jan. de 202425,5825,8225,4025,5624,191.490.000
12 de jan. de 202425,2925,5925,0025,5724,203.662.600
11 de jan. de 202425,5225,6025,1225,3724,014.656.900
10 de jan. de 202425,8325,8325,3325,6724,293.796.000
09 de jan. de 202425,4426,0525,3525,7024,323.158.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...